FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD) Historical Stock Data
26.17 ↑0.03 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QLVD is down -0.02% a day on average. There have been 20 days where FlexShares Developed Markets ex-US Quality Low Volatility Index Fund closed green and 10 days where QLVD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 26.13 | 26.17 | ↑$0.04 (0.15%) | 26.13 | 26.17 | 132 |
| 2025-01-13 | 26.07 | 26.14 | ↑$0.07 (0.26%) | 26.07 | 26.15 | 478 |
| 2025-01-10 | 26.24 | 26.16 | ↓$0.08 (-0.32%) | 26.14 | 26.24 | 2.29K |
| 2025-01-08 | 26.36 | 26.49 | ↑$0.13 (0.48%) | 26.36 | 26.49 | 767 |
| 2025-01-07 | 26.59 | 26.53 | ↓$0.06 (-0.22%) | 26.53 | 26.59 | 159 |
| 2025-01-06 | 26.59 | 26.55 | ↓$0.04 (-0.17%) | 26.55 | 26.65 | 2.12K |
| 2025-01-03 | 26.43 | 26.44 | ↑$0.00 (0.02%) | 26.42 | 26.44 | 0.91K |
| 2025-01-02 | 26.38 | 26.33 | ↓$0.05 (-0.18%) | 26.33 | 26.38 | 757 |
| 2024-12-31 | 26.38 | 26.38 | ↑$0.00 (0.00%) | 26.38 | 26.38 | 213 |
| 2024-12-30 | 26.36 | 26.39 | ↑$0.03 (0.12%) | 26.36 | 26.39 | 258 |
| 2024-12-27 | 26.51 | 26.50 | ↓$0.01 (-0.03%) | 26.46 | 26.51 | 0.91K |
| 2024-12-26 | 26.50 | 26.49 | ↓$0.00 (-0.02%) | 26.49 | 26.50 | 435 |
| 2024-12-24 | 26.38 | 26.42 | ↑$0.04 (0.13%) | 26.38 | 26.42 | 2.20K |
| 2024-12-23 | 26.28 | 26.32 | ↑$0.04 (0.15%) | 26.18 | 26.32 | 2.67K |
| 2024-12-20 | 26.15 | 26.27 | ↑$0.12 (0.45%) | 26.11 | 26.27 | 4.85K |
| 2024-12-19 | 26.49 | 26.50 | ↑$0.01 (0.04%) | 26.43 | 26.50 | 1.17K |
| 2024-12-18 | 27.00 | 26.56 | ↓$0.44 (-1.64%) | 26.56 | 27.00 | 2.46K |
| 2024-12-17 | 27.10 | 27.12 | ↑$0.01 (0.06%) | 27.10 | 27.13 | 299 |
| 2024-12-16 | 27.15 | 27.15 | ↑$0.00 (0.01%) | 27.15 | 27.18 | 1.17K |
| 2024-12-13 | 27.21 | 27.25 | ↑$0.04 (0.14%) | 27.20 | 27.25 | 658 |
| 2024-12-12 | 27.36 | 27.29 | ↓$0.07 (-0.24%) | 27.29 | 27.36 | 371 |
| 2024-12-11 | 27.47 | 27.49 | ↑$0.02 (0.07%) | 27.44 | 27.49 | 1.28K |
| 2024-12-10 | 27.55 | 27.45 | ↓$0.11 (-0.38%) | 27.43 | 27.55 | 6.41K |
| 2024-12-09 | 27.78 | 27.67 | ↓$0.11 (-0.39%) | 27.63 | 27.78 | 3.03K |
| 2024-12-06 | 27.76 | 27.76 | ↑$0.00 (0.00%) | 27.72 | 27.76 | 2.16K |
| 2024-12-05 | 27.79 | 27.82 | ↑$0.03 (0.11%) | 27.79 | 27.82 | 649 |
| 2024-12-04 | 27.65 | 27.68 | ↑$0.03 (0.11%) | 27.65 | 27.68 | 638 |
| 2024-12-03 | 27.69 | 27.72 | ↑$0.03 (0.09%) | 27.64 | 27.72 | 2.63K |
| 2024-12-02 | 27.45 | 27.62 | ↑$0.17 (0.62%) | 27.45 | 27.64 | 1.82K |
| 2024-11-29 | 27.60 | 27.60 | ↑$0.00 (0.00%) | 27.60 | 27.60 | 143 |
Create an account or log in to view more rows.
$QLVD nearing a decent swing entry point
$QLVD Reinvest your dividends
$QLVD lmao wtf was that
$QLVD This stock is the golden ticket.
$QLVD futes cooperating!
$QLVD the catalyst we need !
$QLVD keep inchin
$QLVD Many many bears
$QLVD Buying more on Monday lets go
$QLVD Buy it up so it crashes harder in the next two trading days